SharedStake Governance Historical Data

SGT Page 2
Download
Date Close Price change Market cap Trading volume
Nov 13 $ 0.11
-8.87%
$ 1.02 million $ 34,828
Nov 6 $ 0.14
+100.88%
$ 1.07 million $ 38,109
Oct 30 $ 0.0696
+8.80%
$ 618,765 $ 11,533
Oct 23 $ 0.0618
+25.89%
$ 548,951 $ 4,000
Oct 16 $ 0.049
-8.29%
$ 435,962 $ 3,752
Oct 9 $ 0.0518
+16.25%
$ 475,893 $ 4,445
Oct 2 $ 0.0465
+7.34%
$ 411,813 $ 1,336
Sep 25 $ 0.0439
+3.00%
$ -- $ 914
Sep 18 $ 0.0437
+15.10%
$ 379,139 $ 6,902
Sep 11 $ 0.0509
-31.35%
$ 337,758 $ 9,471
Sep 4 $ 0.0751
+1.53%
$ 659,691 $ 6,655
Aug 28 $ 0.0739
-53.19%
$ 657,363 $ 51,939
Aug 21 $ 0.155
-20.63%
$ 1.4 million $ 32,193
Aug 14 $ 0.19
-28.57%
$ 1.73 million $ 53,416
Aug 7 $ 0.269
-6.79%
$ 2.37 million $ 1.92 million
Jul 31 $ 0.289
-25.28%
$ 2.56 million $ 3.8 million
Jul 24 $ 0.385
-10.57%
$ 3.42 million $ 207,192
Jul 17 $ 0.43
-2.60%
$ 3.82 million $ 155,811
Jul 10 $ 0.442
+26.38%
$ 3.93 million $ 219,952
Jul 3 $ 0.343
+42.99%
$ 3.05 million $ 43,002
Jun 26 $ 0.239
-24.74%
$ 2.13 million $ 42,337
Jun 19 $ 0.316
-1.87%
$ 2.85 million $ 42,616
Jun 12 $ 0.35
-8.88%
$ 2.86 million $ 26,903
Jun 5 $ 0.361
-13.43%
$ 3.41 million $ 82,160
May 29 $ 0.409
-10.64%
$ 3.64 million $ 108,238
May 22 $ 0.531
-8.21%
$ 4.21 million $ 153,270
May 15 $ 0.656
+81.31%
$ 5.18 million $ 565,802
May 8 $ 0.367
-11.03%
$ 3.2 million $ 190,730
May 1 $ 0.414
-44.90%
$ 3.68 million $ 164,860
Apr 24 $ 0.776
+7.60%
$ 6.68 million $ 198,950
Apr 17 $ 0.699
-25.24%
$ 6.42 million $ 560,814
Apr 10 $ 0.887
-38.51%
$ 8.3 million $ 1.26 million
Apr 3 $ 1.46
-24.35%
$ 12.95 million $ 2.19 million
Mar 27 $ 1.83
+101.36%
$ 16.28 million $ 1.88 million
Mar 20 $ 0.692
-31.98%
$ 8.07 million $ 490,399
Mar 13 $ 0.909
-14.29%
$ 9.07 million $ 1.08 million
Mar 6 $ 0.705
-34.56%
$ 9.41 million $ 898,093
Feb 27 $ 1.08
+30.20%
$ 9.57 million $ 545,239
Download